Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.014049 | ... | ... | 139.500 | -0.500 | 139 | 116000 | 0.013 | 0 | 0.013 | ... | ... | -0.000309 |
| -0.013879 | ... | ... | 137.500 | -0.500 | 137 | 118000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.013708 | ... | ... | 135.500 | -0.500 | 135 | 120000 | 0.013 | 0 | 0.013 | ... | ... | -0.000308 |
| -0.013534 | ... | ... | 133.500 | -0.500 | 133 | 122000 | 0.013 | 0 | 0.013 | ... | ... | -0.000307 |
| -0.013358 | ... | ... | 131.500 | -0.500 | 131 | 124000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.01318 | ... | ... | 129.500 | -0.500 | 129 | 126000 | 0.013 | 0 | 0.013 | ... | ... | -0.000306 |
| -0.013001 | ... | ... | 127.500 | -0.500 | 127 | 128000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.01282 | ... | ... | 125.500 | -0.500 | 125 | 130000 | 0.013 | 0 | 0.013 | ... | ... | -0.000305 |
| -0.012637 | ... | ... | 123.500 | -0.500 | 123 | 132000 | 0.013 | 0 | 0.013 | ... | ... | -0.000304 |
| -0.012452 | ... | ... | 121.500 | -0.500 | 121 | 134000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.012266 | ... | ... | 119.500 | -0.500 | 119 | 136000 | 0.013 | 0 | 0.013 | ... | ... | -0.000303 |
| -0.012079 | ... | ... | 117.500 | -0.500 | 117 | 138000 | 0.013 | 0 | 0.013 | ... | ... | -0.000302 |
| -0.011891 | ... | ... | 115.500 | -0.500 | 115 | 140000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.011701 | ... | ... | 113.500 | -0.500 | 113 | 142000 | 0.013 | 0 | 0.013 | ... | ... | -0.000301 |
| -0.011509 | ... | ... | 111.500 | -0.500 | 111 | 144000 | 0.013 | 0 | 0.013 | ... | ... | -0.0003 |
| -0.011317 | ... | ... | 109.500 | -0.500 | 109 | 146000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
| -0.011124 | ... | ... | 107.500 | -0.500 | 107 | 148000 | 0.013 | 0 | 0.013 | ... | ... | -0.000299 |
| -0.010929 | ... | ... | 105.500 | -0.500 | 105 | 150000 | 0.013 | 0 | 0.013 | ... | ... | -0.000298 |
| -0.010734 | ... | ... | 103.500 | -0.500 | 103 | 152000 | 0.013 | 0 | 0.013 | ... | ... | -0.000297 |
| -0.010537 | ... | ... | 101.500 | -0.500 | 101 | 154000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.01034 | ... | ... | 99.500 | -0.500 | 99 | 156000 | 0.013 | 0 | 0.013 | ... | ... | -0.000296 |
| -0.010141 | ... | ... | 97.500 | -0.500 | 97 | 158000 | 0.013 | 0 | 0.013 | ... | ... | -0.000295 |
| -0.009942 | ... | ... | 95.500 | -0.500 | 95 | 160000 | 0.013 | 0 | 0.013 | ... | ... | -0.000294 |
| -0.009742 | ... | ... | 93.500 | -0.500 | 93 | 162000 | 0.013 | 0 | 0.013 | ... | ... | -0.000293 |
| -0.009542 | ... | ... | 91.500 | -0.500 | 91 | 164000 | 0.013 | 0 | 0.013 | ... | ... | -0.000292 |
| -0.00934 | ... | ... | 89.500 | -0.500 | 89 | 166000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.009138 | ... | ... | 87.500 | -0.500 | 87 | 168000 | 0.013 | 0 | 0.013 | ... | ... | -0.000291 |
| -0.008935 | ... | ... | 85.500 | -0.500 | 85 | 170000 | 0.013 | 0 | 0.013 | ... | ... | -0.00029 |
| -0.008732 | ... | ... | 83.500 | -0.500 | 83 | 172000 | 0.013 | 0 | 0.013 | ... | ... | -0.000289 |
| -0.008528 | ... | ... | 81.500 | -0.500 | 81 | 174000 | 0.013 | 0 | 0.013 | ... | ... | -0.000288 |
| -0.008323 | ... | ... | 79.500 | -0.500 | 79 | 176000 | 0.013 | 0 | 0.013 | ... | ... | -0.000287 |
| -0.008118 | ... | ... | 77.500 | -0.500 | 77 | 178000 | 0.013 | 0 | 0.013 | ... | ... | -0.000286 |
| -0.007913 | ... | ... | 75.500 | -0.500 | 75 | 180000 | 0.013 | 0 | 0.013 | ... | ... | -0.000285 |
| -0.007707 | ... | ... | 73.500 | -0.500 | 73 | 182000 | 0.013 | 0 | 0.013 | ... | ... | -0.000284 |
| -0.0075 | ... | ... | 71.500 | -0.500 | 71 | 184000 | 0.025 | 0 | 0.025 | ... | ... | -0.000509 |
| -0.007293 | ... | ... | 69.500 | -0.500 | 69 | 186000 | 0.025 | 0 | 0.025 | ... | ... | -0.000507 |
| -0.007085 | ... | ... | 67.500 | -0.500 | 67 | 188000 | 0.025 | 0 | 0.025 | ... | ... | -0.000505 |
| -0.006878 | ... | ... | 65.500 | -0.500 | 65 | 190000 | 0.050 | 0 | 0.050 | ... | ... | -0.000896 |
| -0.006669 | ... | ... | 63.500 | -0.500 | 63 | 192000 | 0.050 | 0 | 0.050 | ... | ... | -0.000891 |
| -0.006461 | ... | ... | 61.500 | -0.500 | 61 | 194000 | 0.075 | 0 | 0.075 | ... | ... | -0.001237 |
| -0.006252 | ... | ... | 59.500 | -0.500 | 59 | 196000 | 0.100 | 0 | 0.100 | ... | ... | -0.001554 |
| -0.006042 | ... | ... | 57.500 | -0.500 | 57 | 198000 | 0.125 | 0 | 0.125 | ... | ... | -0.001848 |
| -0.005833 | ... | ... | 55.500 | -0.500 | 55 | 200000 | 0.150 | 0 | 0.150 | ... | ... | -0.002123 |
| -0.005623 | ... | ... | 53.500 | -0.500 | 53 | 202000 | 0.200 | 0 | 0.200 | ... | ... | -0.002645 |
| -0.005413 | ... | ... | 51.500 | -0.500 | 51 | 204000 | 0.250 | 0 | 0.250 | ... | ... | -0.003125 |
| -0.005202 | ... | ... | 49.500 | -0.500 | 49 | 206000 | 0.300 | 0 | 0.300 | ... | ... | -0.003567 |
| -0.005142 | ... | ... | 47.525 | -0.500 | 47.025 | 208000 | 0.375 | 0 | 0.375 | ... | ... | -0.004193 |
| -0.005228 | ... | ... | 45.550 | -0.475 | 45.075 | 210000 | 0.475 | 0.025 | 0.450 | ... | ... | -0.004964 |
| -0.00531 | ... | ... | 43.625 | -0.500 | 43.125 | 212000 | 0.575 | 0 | 0.575 | ... | ... | -0.005664 |
| -0.005812 | ... | ... | 41.725 | -0.475 | 41.250 | 214000 | 0.700 | 0 | 0.700 | ... | ... | -0.006472 |
| -0.006286 | ... | ... | 39.850 | -0.475 | 39.375 | 216000 | 0.850 | 0.025 | 0.825 | ... | ... | -0.007361 |
| -0.006861 | ... | ... | 38 | -0.475 | 37.525 | 218000 | 1.025 | 0.025 | 1 | ... | ... | -0.008306 |
| -0.007643 | ... | ... | 36.200 | -0.475 | 35.725 | 220000 | 1.225 | 0.025 | 1.200 | ... | ... | -0.009285 |
| -0.008595 | ... | ... | 34.425 | -0.450 | 33.975 | 222000 | 1.450 | 0.025 | 1.425 | ... | ... | -0.010279 |
| -0.00946 | ... | ... | 32.700 | -0.475 | 32.225 | 224000 | 1.725 | 0.050 | 1.675 | ... | ... | -0.011387 |
| -0.010548 | ... | ... | 31 | -0.450 | 30.550 | 226000 | 2 | 0.050 | 1.950 | ... | ... | -0.012354 |
| -0.011612 | ... | ... | 29.325 | -0.425 | 28.900 | 228000 | 2.325 | 0.050 | 2.275 | ... | ... | -0.01339 |
| -0.01264 | ... | ... | 27.700 | -0.425 | 27.275 | 230000 | 2.700 | 0.050 | 2.650 | ... | ... | -0.014461 |
| -0.013784 | ... | ... | 26.125 | -0.400 | 25.725 | 232000 | 3.125 | 0.075 | 3.050 | ... | ... | -0.015536 |
| -0.014847 | ... | ... | 24.600 | -0.400 | 24.200 | 234000 | 3.575 | 0.100 | 3.475 | ... | ... | -0.016512 |
| -0.015891 | ... | ... | 23.125 | -0.400 | 22.725 | 236000 | 4.075 | 0.100 | 3.975 | ... | ... | -0.017456 |
| -0.016897 | ... | ... | 21.700 | -0.400 | 21.300 | 238000 | 4.625 | 0.100 | 4.525 | ... | ... | -0.018349 |
| -0.017844 | ... | ... | 20.325 | -0.400 | 19.925 | 240000 | 5.225 | 0.125 | 5.100 | ... | ... | -0.019173 |
| -0.018777 | ... | ... | 18.975 | -0.350 | 18.625 | 242000 | 5.850 | 0.125 | 5.725 | ... | ... | -0.019854 |
| -0.01956 | ... | ... | 17.700 | -0.350 | 17.350 | 244000 | 6.575 | 0.150 | 6.425 | ... | ... | -0.020559 |
| -0.020299 | ... | ... | 16.500 | -0.350 | 16.150 | 246000 | 7.325 | 0.150 | 7.175 | ... | ... | -0.021101 |
| -0.020928 | ... | ... | 15.325 | -0.325 | 15 | 248000 | 8.125 | 0.175 | 7.950 | ... | ... | -0.021532 |
| -0.021441 | ... | ... | 14.200 | -0.300 | 13.900 | 250000 | 8.975 | 0.175 | 8.800 | ... | ... | -0.021845 |
| -0.021834 | ... | ... | 13.150 | -0.300 | 12.850 | 252000 | 9.900 | 0.175 | 9.725 | ... | ... | -0.022088 |
| -0.022106 | ... | ... | 12.150 | -0.300 | 11.850 | 254000 | 10.875 | 0.200 | 10.675 | ... | ... | -0.022207 |
| -0.022304 | ... | ... | 11.200 | -0.275 | 10.925 | 256000 | 11.900 | 0.225 | 11.675 | ... | ... | -0.022203 |
| -0.022335 | ... | ... | 10.300 | -0.275 | 10.025 | 258000 | 12.975 | 0.225 | 12.750 | ... | ... | -0.022081 |
| -0.022298 | ... | ... | 9.450 | -0.250 | 9.200 | 260000 | 14.100 | 0.225 | 13.875 | ... | ... | -0.021843 |
| -0.022153 | ... | ... | 8.675 | -0.250 | 8.425 | 262000 | 15.300 | 0.250 | 15.050 | ... | ... | -0.021549 |
| -0.021907 | ... | ... | 7.925 | -0.225 | 7.700 | 264000 | 16.525 | 0.275 | 16.250 | ... | ... | -0.021104 |
| -0.021569 | ... | ... | 7.225 | -0.200 | 7.025 | 266000 | 17.800 | 0.275 | 17.525 | ... | ... | -0.020569 |
| -0.021094 | ... | ... | 6.575 | -0.200 | 6.375 | 268000 | 19.150 | 0.300 | 18.850 | ... | ... | -0.020012 |
| -0.020607 | ... | ... | 5.975 | -0.175 | 5.800 | 270000 | 20.525 | 0.300 | 20.225 | ... | ... | -0.019336 |
| -0.020006 | ... | ... | 5.425 | -0.175 | 5.250 | 272000 | 21.950 | 0.325 | 21.625 | ... | ... | -0.01861 |
| -0.019363 | ... | ... | 4.925 | -0.175 | 4.750 | 274000 | 23.400 | 0.325 | 23.075 | ... | ... | -0.017784 |
| -0.0187 | ... | ... | 4.450 | -0.150 | 4.300 | 276000 | 24.925 | 0.350 | 24.575 | ... | ... | -0.01701 |
| -0.017958 | ... | ... | 4 | -0.125 | 3.875 | 278000 | 26.450 | 0.350 | 26.100 | ... | ... | -0.016092 |
| -0.017148 | ... | ... | 3.600 | -0.125 | 3.475 | 280000 | 28.050 | 0.375 | 27.675 | ... | ... | -0.015271 |
| -0.016366 | ... | ... | 3.250 | -0.125 | 3.125 | 282000 | 29.650 | 0.375 | 29.275 | ... | ... | -0.014327 |
| -0.015547 | ... | ... | 2.900 | -0.100 | 2.800 | 284000 | 31.300 | 0.375 | 30.925 | ... | ... | -0.01344 |
| -0.014701 | ... | ... | 2.600 | -0.100 | 2.500 | 286000 | 33 | 0.400 | 32.600 | ... | ... | -0.012636 |
| -0.013841 | ... | ... | 2.325 | -0.100 | 2.225 | 288000 | 34.700 | 0.400 | 34.300 | ... | ... | -0.011742 |
| -0.012981 | ... | ... | 2.075 | -0.100 | 1.975 | 290000 | 36.450 | 0.425 | 36.025 | ... | ... | -0.010971 |
| -0.012256 | ... | ... | 1.850 | -0.075 | 1.775 | 292000 | 38.200 | 0.400 | 37.800 | ... | ... | -0.010126 |
| -0.011448 | ... | ... | 1.625 | -0.050 | 1.575 | 294000 | 40 | 0.425 | 39.575 | ... | ... | -0.009445 |
| -0.010552 | ... | ... | 1.450 | -0.075 | 1.375 | 296000 | 41.825 | 0.450 | 41.375 | ... | ... | -0.008833 |
| -0.009849 | ... | ... | 1.275 | -0.050 | 1.225 | 298000 | 43.650 | 0.450 | 43.200 | ... | ... | -0.008179 |
| -0.009079 | ... | ... | 1.125 | -0.050 | 1.075 | 300000 | 45.500 | 0.450 | 45.050 | ... | ... | -0.007615 |
| -0.008397 | ... | ... | 1 | -0.050 | 0.950 | 302000 | 47.375 | 0.450 | 46.925 | ... | ... | -0.007155 |
| -0.007826 | ... | ... | 0.875 | -0.025 | 0.850 | 304000 | 49.275 | 0.450 | 48.825 | ... | ... | -0.006812 |
| -0.007031 | ... | ... | 0.775 | -0.050 | 0.725 | 306000 | 51.200 | 0.475 | 50.725 | ... | ... | -0.006598 |
| -0.006544 | ... | ... | 0.675 | -0.025 | 0.650 | 308000 | 53.125 | 0.475 | 52.650 | ... | ... | -0.006375 |
| -0.006024 | ... | ... | 0.600 | -0.025 | 0.575 | 310000 | 55.075 | 0.475 | 54.600 | ... | ... | -0.006292 |
| -0.005466 | ... | ... | 0.525 | -0.025 | 0.500 | 312000 | 57.025 | 0.475 | 56.550 | ... | ... | -0.006204 |
| -0.004868 | ... | ... | 0.450 | -0.025 | 0.425 | 314000 | 59 | 0.475 | 58.525 | ... | ... | -0.006265 |
| -0.004455 | ... | ... | 0.400 | -0.025 | 0.375 | 316000 | 61 | 0.500 | 60.500 | ... | ... | -0.006476 |
| -0.004016 | ... | ... | 0.350 | -0.025 | 0.325 | 318000 | 63 | 0.500 | 62.500 | ... | ... | -0.006687 |
| -0.003549 | ... | ... | 0.300 | -0.025 | 0.275 | 320000 | 65 | 0.500 | 64.500 | ... | ... | -0.006898 |
| -0.003315 | ... | ... | 0.250 | 0 | 0.250 | 322000 | 67 | 0.500 | 66.500 | ... | ... | -0.007108 |
| -0.003069 | ... | ... | 0.225 | 0 | 0.225 | 324000 | 69 | 0.500 | 68.500 | ... | ... | -0.007318 |
| -0.002527 | ... | ... | 0.200 | -0.025 | 0.175 | 326000 | 71 | 0.500 | 70.500 | ... | ... | -0.007529 |
| -0.002246 | ... | ... | 0.175 | -0.025 | 0.150 | 328000 | 73 | 0.500 | 72.500 | ... | ... | -0.007739 |
| -0.001948 | ... | ... | 0.150 | -0.025 | 0.125 | 330000 | 75 | 0.500 | 74.500 | ... | ... | -0.007949 |
| -0.001958 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 77 | 0.500 | 76.500 | ... | ... | -0.008159 |
| -0.001641 | ... | ... | 0.100 | 0 | 0.100 | 334000 | 79 | 0.500 | 78.500 | ... | ... | -0.008368 |
| -0.001302 | ... | ... | 0.100 | -0.025 | 0.075 | 336000 | 81 | 0.500 | 80.500 | ... | ... | -0.008578 |
| -0.001307 | ... | ... | 0.075 | 0 | 0.075 | 338000 | 83 | 0.500 | 82.500 | ... | ... | -0.008787 |
| -0.001313 | ... | ... | 0.075 | 0 | 0.075 | 340000 | 85 | 0.500 | 84.500 | ... | ... | -0.008997 |
| -0.000941 | ... | ... | 0.050 | 0 | 0.050 | 342000 | 87 | 0.500 | 86.500 | ... | ... | -0.009206 |
| -0.000945 | ... | ... | 0.050 | 0 | 0.050 | 344000 | 89 | 0.500 | 88.500 | ... | ... | -0.009415 |
| -0.000948 | ... | ... | 0.050 | 0 | 0.050 | 346000 | 91 | 0.500 | 90.500 | ... | ... | -0.009623 |
| -0.000531 | ... | ... | 0.025 | 0 | 0.025 | 348000 | 93 | 0.500 | 92.500 | ... | ... | -0.009832 |
| -0.000532 | ... | ... | 0.025 | 0 | 0.025 | 350000 | 95 | 0.500 | 94.500 | ... | ... | -0.01004 |
| -0.000534 | ... | ... | 0.025 | 0 | 0.025 | 352000 | 97 | 0.500 | 96.500 | ... | ... | -0.010249 |
| -0.000536 | ... | ... | 0.025 | 0 | 0.025 | 354000 | 99 | 0.500 | 98.500 | ... | ... | -0.010457 |
| -0.000537 | ... | ... | 0.025 | 0 | 0.025 | 356000 | 101 | 0.500 | 100.500 | ... | ... | -0.010665 |
| -0.000539 | ... | ... | 0.025 | 0 | 0.025 | 358000 | 103 | 0.500 | 102.500 | ... | ... | -0.010872 |
| -0.00054 | ... | ... | 0.025 | 0 | 0.025 | 360000 | 105 | 0.500 | 104.500 | ... | ... | -0.01108 |
| -0.000299 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 107 | 0.500 | 106.500 | ... | ... | -0.011287 |
| -0.0003 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 109 | 0.500 | 108.500 | ... | ... | -0.011495 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 111 | 0.500 | 110.500 | ... | ... | -0.011702 |
| -0.000301 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 113 | 0.500 | 112.500 | ... | ... | -0.011909 |
| -0.000302 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 115 | 0.500 | 114.500 | ... | ... | -0.012115 |
| -0.000303 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 117 | 0.500 | 116.500 | ... | ... | -0.012322 |
| -0.000304 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 119 | 0.500 | 118.500 | ... | ... | -0.012528 |
| -0.000304 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 121 | 0.500 | 120.500 | ... | ... | -0.012734 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 123 | 0.500 | 122.500 | ... | ... | -0.01294 |
| -0.000305 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 125 | 0.500 | 124.500 | ... | ... | -0.013146 |
| -0.000306 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 127 | 0.500 | 126.500 | ... | ... | -0.013352 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 129 | 0.500 | 128.500 | ... | ... | -0.013557 |
| -0.000307 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 131 | 0.500 | 130.500 | ... | ... | -0.013762 |
| -0.000308 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 133 | 0.500 | 132.500 | ... | ... | -0.013968 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 135 | 0.500 | 134.500 | ... | ... | -0.014172 |
| -0.000309 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 137 | 0.500 | 136.500 | ... | ... | -0.014377 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 139 | 0.500 | 138.500 | ... | ... | -0.014582 |
| -0.00031 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 141 | 0.500 | 140.500 | ... | ... | -0.014786 |
| -0.000311 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 143 | 0.500 | 142.500 | ... | ... | -0.01499 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.